[{"data":1,"prerenderedAt":1546},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-UFPI":25,"$fkvxdNOXpB_wBf8B9qFp3hXYE1OYP5qkYmBi5Gp5V-Wk":26,"ticker-mcap-UFPI":148,"ticker-profile-UFPI":158,"ticker-earnings-UFPI":172,"ticker-congress-UFPI":176},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":144},{"identity":28,"transactions":33,"sectorSlug":124,"relatedTickers":125},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"912767","UFP INDUSTRIES INC","Manufacturing","UFPI",[34,48,56,62,69,83,89,97,102,108,113,119],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-05T15:16:58.000Z","0002132641-26-000002-0","Grubbs Ronald K Jr.","","D",85.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2132641\u002F000213264126000002\u002F0002132641-26-000002-index.htm",8,681.44,"A","2026-05-01","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-05T14:25:35.000Z","0001403967-26-000003-0","Tuuk Kuras Mary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403967\u002F000140396726000003\u002F0001403967-26-000003-index.htm",396,22389,33731.280000000006,{"cik":29,"filedAt":57,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":60,"shares":53,"sharesOwnedAfter":61,"totalValue":55,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-05T13:45:03.000Z","0001649667-26-000005-0","Budden Joan A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649667\u002F000164966726000005\u002F0001649667-26-000005-index.htm",1767,{"cik":29,"filedAt":63,"filingId":64,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":67,"shares":53,"sharesOwnedAfter":68,"totalValue":55,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-05T00:00:00.000Z","0001666215-26-000005-0","4","Wooldridge Michael G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666215\u002F000166621526000005\u002F0001666215-26-000005-index.htm",15415,{"cik":29,"filedAt":70,"filingId":71,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":82},"2026-04-02T00:00:00.000Z","0001942366-26-000004-0","SCHWARTZ WILLIAM DANNY","Chief Executive Officer",91.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942366\u002F000194236626000004\u002F0001942366-26-000004-index.htm",603,74964,54957.42,"M","2026-04-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":70,"filingId":84,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":39,"transactionDate":80,"intentLabel":88,"signalQuality":47},"0001942366-26-000004-1",132,74831,12030.48,"Disposition",{"cik":29,"filedAt":70,"filingId":90,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":82},"0001186276-26-000007-0","COLE MICHAEL R","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1186276\u002F000118627626000007\u002F0001186276-26-000007-index.htm",438,178623,39919.32,{"cik":29,"filedAt":70,"filingId":98,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":93,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":39,"transactionDate":80,"intentLabel":88,"signalQuality":47},"0001186276-26-000007-1",114.975,178508,10478.8215,{"cik":29,"filedAt":70,"filingId":103,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":106,"shares":94,"sharesOwnedAfter":107,"totalValue":96,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":82},"0002058080-26-000006-0","Tarvin Landon C","President,UFP Retail Solutions","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058080\u002F000205808026000006\u002F0002058080-26-000006-index.htm",21804,{"cik":29,"filedAt":70,"filingId":109,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":106,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":39,"transactionDate":80,"intentLabel":88,"signalQuality":47},"0002058080-26-000006-1",118,21685,10754.52,{"cik":29,"filedAt":70,"filingId":114,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":117,"shares":76,"sharesOwnedAfter":118,"totalValue":78,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":82},"0001613100-26-000005-0","Benton Patrick M.","President, UFP Construction","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613100\u002F000161310026000005\u002F0001613100-26-000005-index.htm",89421,{"cik":29,"filedAt":70,"filingId":120,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":117,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":39,"transactionDate":80,"intentLabel":88,"signalQuality":47},"0001613100-26-000005-1",157,89263,14308.98,"manufacturing",[126,129,132,135,138,141],{"ticker":127,"issuerName":128},"HSY","HERSHEY CO",{"ticker":130,"issuerName":131},"ANET","Arista Networks, Inc.",{"ticker":133,"issuerName":134},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":136,"issuerName":137},"TDG","TransDigm Group INC",{"ticker":139,"issuerName":140},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":142,"issuerName":143},"CIEN","CIENA CORP",{"count":145,"fetchedAt":146,"source":147},12,"2026-08-02T03:07:28.843Z","sqlite",{"data":149,"meta":155},{"value":150,"quality":151,"closeDate":152,"ageDays":153,"sharesAsOf":154},4899095029.545212,"fresh","2026-07-31",2,"2026-03-28",{"count":156,"fetchedAt":157,"source":147},1,"2026-08-02T03:07:28.845Z",{"data":159,"meta":171},{"ticker":32,"ceo":160,"industry":161,"fullTimeEmployees":162,"ipoDate":163,"country":164,"state":165,"city":166,"website":167,"exchangeShort":25,"marketCap":25,"beta":168,"range52w":169,"fetchedAt":170},"William D. Schwartz Jr.","Paper, Lumber & Forest Products",15000,"1993-11-10","US","MI","Grand Rapids","https:\u002F\u002Fwww.ufpi.com",1.25,"77.89-118","2026-06-11T10:00:29.672Z",{"count":156,"fetchedAt":157,"source":147},{"data":173,"meta":175},{"ticker":32,"points":174},[],{"count":156,"fetchedAt":157,"source":147},{"data":177,"meta":1544},{"congressTrades":178,"insiderTrades":179,"priceHistory":192,"ticker":32},[],[180,181,182,183,184,185,186,187,188,189,190,191],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":57,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":60,"shares":53,"sharesOwnedAfter":61,"totalValue":55,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":63,"filingId":64,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":67,"shares":53,"sharesOwnedAfter":68,"totalValue":55,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":70,"filingId":71,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":70,"filingId":84,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":39,"transactionDate":80},{"cik":29,"filedAt":70,"filingId":90,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":70,"filingId":98,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":93,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":39,"transactionDate":80},{"cik":29,"filedAt":70,"filingId":103,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":106,"shares":94,"sharesOwnedAfter":107,"totalValue":96,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":70,"filingId":109,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":106,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":39,"transactionDate":80},{"cik":29,"filedAt":70,"filingId":114,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":117,"shares":76,"sharesOwnedAfter":118,"totalValue":78,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":70,"filingId":120,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":117,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":39,"transactionDate":80},[193,196,199,202,205,208,211,214,217,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,440,443,446,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,996,999,1001,1004,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297,1300,1302,1305,1308,1310,1313,1315,1317,1319,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1482,1485,1487,1490,1493,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1542],{"date":194,"close":195},"2021-08-06",73.4800033569336,{"date":197,"close":198},"2021-08-13",75.4000015258789,{"date":200,"close":201},"2021-08-20",73.73999786376953,{"date":203,"close":204},"2021-08-27",78.1500015258789,{"date":206,"close":207},"2021-09-03",73.58999633789062,{"date":209,"close":210},"2021-09-10",70.26000213623047,{"date":212,"close":213},"2021-09-17",69.66000366210938,{"date":215,"close":216},"2021-09-24",68.52999877929688,{"date":218,"close":216},"2021-10-01",{"date":220,"close":221},"2021-10-08",72.13999938964844,{"date":223,"close":224},"2021-10-15",75.16000366210938,{"date":226,"close":227},"2021-10-22",81.41000366210938,{"date":229,"close":230},"2021-10-29",81.83000183105469,{"date":232,"close":233},"2021-11-05",87.31999969482422,{"date":235,"close":236},"2021-11-12",88.43000030517578,{"date":238,"close":239},"2021-11-19",89.25,{"date":241,"close":242},"2021-11-26",86.95999908447266,{"date":244,"close":245},"2021-12-03",88.72000122070312,{"date":247,"close":248},"2021-12-10",90.61000061035156,{"date":250,"close":251},"2021-12-17",82.91999816894531,{"date":253,"close":254},"2021-12-23",87.7300033569336,{"date":256,"close":257},"2021-12-31",92.01000213623047,{"date":259,"close":260},"2022-01-07",88.04000091552734,{"date":262,"close":263},"2022-01-14",88.5999984741211,{"date":265,"close":266},"2022-01-21",80.25,{"date":268,"close":269},"2022-01-28",79.75,{"date":271,"close":272},"2022-02-04",77.33000183105469,{"date":274,"close":275},"2022-02-11",76.30000305175781,{"date":277,"close":278},"2022-02-18",84.94999694824219,{"date":280,"close":281},"2022-02-25",84.52999877929688,{"date":283,"close":284},"2022-03-04",84.36000061035156,{"date":286,"close":287},"2022-03-11",84.26000213623047,{"date":289,"close":290},"2022-03-18",88.33999633789062,{"date":292,"close":293},"2022-03-25",80.04000091552734,{"date":295,"close":296},"2022-04-01",78.4000015258789,{"date":298,"close":299},"2022-04-08",74.94000244140625,{"date":301,"close":302},"2022-04-14",73.23999786376953,{"date":304,"close":305},"2022-04-22",77.91999816894531,{"date":307,"close":308},"2022-04-29",77.37000274658203,{"date":310,"close":311},"2022-05-06",78.48999786376953,{"date":313,"close":314},"2022-05-13",78.33999633789062,{"date":316,"close":317},"2022-05-20",75.13999938964844,{"date":319,"close":320},"2022-05-27",78.9000015258789,{"date":322,"close":323},"2022-06-03",79.37999725341797,{"date":325,"close":326},"2022-06-10",74.68000030517578,{"date":328,"close":329},"2022-06-17",65.12999725341797,{"date":331,"close":332},"2022-06-24",67.3499984741211,{"date":334,"close":335},"2022-07-01",69.13999938964844,{"date":337,"close":338},"2022-07-08",70.6500015258789,{"date":340,"close":341},"2022-07-15",72.37000274658203,{"date":343,"close":344},"2022-07-22",84.08000183105469,{"date":346,"close":347},"2022-07-29",92.20999908447266,{"date":349,"close":350},"2022-08-05",88.47000122070312,{"date":352,"close":353},"2022-08-12",89.1500015258789,{"date":355,"close":356},"2022-08-19",89.02999877929688,{"date":358,"close":359},"2022-08-26",82.5999984741211,{"date":361,"close":362},"2022-09-02",77.11000061035156,{"date":364,"close":365},"2022-09-09",77.75,{"date":367,"close":368},"2022-09-16",73.44999694824219,{"date":370,"close":371},"2022-09-23",69.5999984741211,{"date":373,"close":374},"2022-09-30",72.16000366210938,{"date":376,"close":377},"2022-10-07",72.52999877929688,{"date":379,"close":380},"2022-10-14",70.19000244140625,{"date":382,"close":383},"2022-10-21",68.2699966430664,{"date":385,"close":386},"2022-10-28",72.1500015258789,{"date":388,"close":389},"2022-11-04",68.95999908447266,{"date":391,"close":392},"2022-11-11",80.05000305175781,{"date":394,"close":395},"2022-11-18",78.98999786376953,{"date":397,"close":398},"2022-11-25",81.55999755859375,{"date":400,"close":401},"2022-12-02",83.20999908447266,{"date":403,"close":404},"2022-12-09",80.33000183105469,{"date":406,"close":407},"2022-12-16",79.5,{"date":409,"close":410},"2022-12-23",79.06999969482422,{"date":412,"close":413},"2022-12-30",79.25,{"date":415,"close":416},"2023-01-06",82.45999908447266,{"date":418,"close":419},"2023-01-13",86.80999755859375,{"date":421,"close":422},"2023-01-20",86.48999786376953,{"date":424,"close":425},"2023-01-27",90.70999908447266,{"date":427,"close":428},"2023-02-03",97.31999969482422,{"date":430,"close":431},"2023-02-10",94.29000091552734,{"date":433,"close":434},"2023-02-17",86.86000061035156,{"date":436,"close":437},"2023-02-24",85.04000091552734,{"date":439,"close":434},"2023-03-03",{"date":441,"close":442},"2023-03-10",79.1500015258789,{"date":444,"close":445},"2023-03-17",77.33999633789062,{"date":447,"close":275},"2023-03-24",{"date":449,"close":450},"2023-03-31",79.47000122070312,{"date":452,"close":453},"2023-04-06",76.05000305175781,{"date":455,"close":456},"2023-04-14",78.55999755859375,{"date":458,"close":459},"2023-04-21",80.5,{"date":461,"close":462},"2023-04-28",78.5199966430664,{"date":464,"close":465},"2023-05-05",81.43000030517578,{"date":467,"close":468},"2023-05-12",81.5,{"date":470,"close":471},"2023-05-19",82.66000366210938,{"date":473,"close":474},"2023-05-26",80.79000091552734,{"date":476,"close":477},"2023-06-02",84,{"date":479,"close":480},"2023-06-09",88.30000305175781,{"date":482,"close":483},"2023-06-16",89.2699966430664,{"date":485,"close":486},"2023-06-23",90.12999725341797,{"date":488,"close":489},"2023-06-30",97.05000305175781,{"date":491,"close":492},"2023-07-07",91.4800033569336,{"date":494,"close":495},"2023-07-14",99.61000061035156,{"date":497,"close":498},"2023-07-21",100.75,{"date":500,"close":501},"2023-07-28",101.83000183105469,{"date":503,"close":504},"2023-08-04",102.75,{"date":506,"close":507},"2023-08-11",101.2699966430664,{"date":509,"close":510},"2023-08-18",99.01000213623047,{"date":512,"close":513},"2023-08-25",101.04000091552734,{"date":515,"close":516},"2023-09-01",107.30999755859375,{"date":518,"close":519},"2023-09-08",101.41999816894531,{"date":521,"close":522},"2023-09-15",102.30000305175781,{"date":524,"close":525},"2023-09-22",101.19999694824219,{"date":527,"close":528},"2023-09-29",102.4000015258789,{"date":530,"close":531},"2023-10-06",100.6500015258789,{"date":533,"close":534},"2023-10-13",97.80000305175781,{"date":536,"close":537},"2023-10-20",94.83000183105469,{"date":539,"close":431},"2023-10-27",{"date":541,"close":542},"2023-11-03",103.58999633789062,{"date":544,"close":545},"2023-11-10",103,{"date":547,"close":548},"2023-11-17",110.58000183105469,{"date":550,"close":551},"2023-11-24",110.77999877929688,{"date":553,"close":554},"2023-12-01",112.94000244140625,{"date":556,"close":557},"2023-12-08",114.12999725341797,{"date":559,"close":560},"2023-12-15",123.36000061035156,{"date":562,"close":563},"2023-12-22",126.01000213623047,{"date":565,"close":566},"2023-12-29",125.55000305175781,{"date":568,"close":569},"2024-01-05",118.18000030517578,{"date":571,"close":572},"2024-01-12",116.66999816894531,{"date":574,"close":575},"2024-01-19",116.31999969482422,{"date":577,"close":578},"2024-01-26",113.91000366210938,{"date":580,"close":581},"2024-02-02",115.18000030517578,{"date":583,"close":584},"2024-02-09",118.9000015258789,{"date":586,"close":587},"2024-02-16",118.62999725341797,{"date":589,"close":590},"2024-02-23",111.87000274658203,{"date":592,"close":593},"2024-03-01",115.95999908447266,{"date":595,"close":596},"2024-03-08",115.2300033569336,{"date":598,"close":599},"2024-03-15",115.62000274658203,{"date":601,"close":602},"2024-03-22",119.12999725341797,{"date":604,"close":605},"2024-03-28",123.01000213623047,{"date":607,"close":608},"2024-04-05",118.80999755859375,{"date":610,"close":611},"2024-04-12",115.66999816894531,{"date":613,"close":614},"2024-04-19",111.79000091552734,{"date":616,"close":617},"2024-04-26",113.63999938964844,{"date":619,"close":620},"2024-05-03",116.6500015258789,{"date":622,"close":623},"2024-05-10",118.08000183105469,{"date":625,"close":626},"2024-05-17",119.91999816894531,{"date":628,"close":629},"2024-05-24",120.13999938964844,{"date":631,"close":632},"2024-05-31",119.4800033569336,{"date":634,"close":635},"2024-06-07",113.80000305175781,{"date":637,"close":638},"2024-06-14",114.47000122070312,{"date":640,"close":641},"2024-06-21",116.08000183105469,{"date":643,"close":644},"2024-06-28",112,{"date":646,"close":647},"2024-07-05",107.6500015258789,{"date":649,"close":650},"2024-07-12",117.7699966430664,{"date":652,"close":653},"2024-07-19",120.86000061035156,{"date":655,"close":656},"2024-07-26",128.8300018310547,{"date":658,"close":659},"2024-08-02",121.9800033569336,{"date":661,"close":662},"2024-08-09",117.63999938964844,{"date":664,"close":665},"2024-08-16",118.83000183105469,{"date":667,"close":668},"2024-08-23",125.0199966430664,{"date":670,"close":671},"2024-08-30",121.66999816894531,{"date":673,"close":674},"2024-09-06",113.02999877929688,{"date":676,"close":677},"2024-09-13",121.94999694824219,{"date":679,"close":680},"2024-09-20",130.8000030517578,{"date":682,"close":683},"2024-09-27",131.27000427246094,{"date":685,"close":686},"2024-10-04",129.7100067138672,{"date":688,"close":689},"2024-10-11",136.88999938964844,{"date":691,"close":692},"2024-10-18",133.9499969482422,{"date":694,"close":695},"2024-10-25",130.1699981689453,{"date":697,"close":698},"2024-11-01",123.08000183105469,{"date":700,"close":701},"2024-11-08",134.49000549316406,{"date":703,"close":704},"2024-11-15",129.2100067138672,{"date":706,"close":707},"2024-11-22",133.07000732421875,{"date":709,"close":710},"2024-11-29",135.89999389648438,{"date":712,"close":713},"2024-12-06",133.0399932861328,{"date":715,"close":716},"2024-12-13",126.86000061035156,{"date":718,"close":719},"2024-12-20",113.51000213623047,{"date":721,"close":722},"2024-12-27",112.20999908447266,{"date":724,"close":725},"2025-01-03",111.44000244140625,{"date":727,"close":728},"2025-01-10",109.08000183105469,{"date":730,"close":731},"2025-01-17",116.76000213623047,{"date":733,"close":734},"2025-01-24",116.75,{"date":736,"close":737},"2025-01-31",115.6500015258789,{"date":739,"close":599},"2025-02-07",{"date":741,"close":742},"2025-02-14",116.3499984741211,{"date":744,"close":745},"2025-02-21",108.55000305175781,{"date":747,"close":748},"2025-02-28",107,{"date":750,"close":751},"2025-03-07",109.12999725341797,{"date":753,"close":754},"2025-03-14",106.55000305175781,{"date":756,"close":757},"2025-03-21",107.5,{"date":759,"close":760},"2025-03-28",106.30999755859375,{"date":762,"close":763},"2025-04-04",106.44000244140625,{"date":765,"close":766},"2025-04-11",106.41999816894531,{"date":768,"close":769},"2025-04-17",104.77999877929688,{"date":771,"close":772},"2025-04-25",106.73999786376953,{"date":774,"close":775},"2025-05-02",101.94999694824219,{"date":777,"close":778},"2025-05-09",97.37000274658203,{"date":780,"close":781},"2025-05-16",102.58999633789062,{"date":783,"close":784},"2025-05-23",96.3499984741211,{"date":786,"close":787},"2025-05-30",97.55999755859375,{"date":789,"close":790},"2025-06-06",96.58000183105469,{"date":792,"close":793},"2025-06-13",95.66999816894531,{"date":795,"close":796},"2025-06-20",96.33000183105469,{"date":798,"close":799},"2025-06-27",99.77999877929688,{"date":801,"close":802},"2025-07-03",105.76000213623047,{"date":804,"close":805},"2025-07-11",106.9000015258789,{"date":807,"close":808},"2025-07-18",101.05999755859375,{"date":810,"close":811},"2025-07-25",104.83999633789062,{"date":813,"close":814},"2025-07-30",99.66999816894531,{"date":816,"close":817},"2025-07-31",98,{"date":819,"close":820},"2025-08-01",97.7300033569336,{"date":822,"close":823},"2025-08-04",98.5199966430664,{"date":825,"close":826},"2025-08-05",99.5999984741211,{"date":828,"close":829},"2025-08-06",99.2300033569336,{"date":831,"close":832},"2025-08-07",99.58999633789062,{"date":834,"close":835},"2025-08-08",97.8499984741211,{"date":837,"close":838},"2025-08-11",98.51000213623047,{"date":840,"close":841},"2025-08-12",102.54000091552734,{"date":843,"close":844},"2025-08-13",106.27999877929688,{"date":846,"close":847},"2025-08-14",103.08000183105469,{"date":849,"close":850},"2025-08-15",101.41000366210938,{"date":852,"close":853},"2025-08-18",100.70999908447266,{"date":855,"close":856},"2025-08-19",102.62999725341797,{"date":858,"close":859},"2025-08-20",99.79000091552734,{"date":861,"close":862},"2025-08-21",99.62000274658203,{"date":864,"close":865},"2025-08-22",107.08000183105469,{"date":867,"close":868},"2025-08-25",106.01000213623047,{"date":870,"close":871},"2025-08-26",104.95999908447266,{"date":873,"close":874},"2025-08-27",103.29000091552734,{"date":876,"close":877},"2025-08-28",102.06999969482422,{"date":879,"close":880},"2025-08-29",100.97000122070312,{"date":882,"close":883},"2025-09-02",100.16999816894531,{"date":885,"close":886},"2025-09-03",98.41999816894531,{"date":888,"close":889},"2025-09-04",102.63999938964844,{"date":891,"close":892},"2025-09-05",103.79000091552734,{"date":894,"close":895},"2025-09-08",102.5999984741211,{"date":897,"close":898},"2025-09-09",100.41999816894531,{"date":900,"close":901},"2025-09-10",99.72000122070312,{"date":903,"close":528},"2025-09-11",{"date":905,"close":906},"2025-09-12",98.68000030517578,{"date":908,"close":909},"2025-09-15",99.29000091552734,{"date":911,"close":912},"2025-09-16",98.30999755859375,{"date":914,"close":915},"2025-09-17",97.12000274658203,{"date":917,"close":918},"2025-09-18",98.19999694824219,{"date":920,"close":921},"2025-09-19",95.31999969482422,{"date":923,"close":924},"2025-09-22",95.19000244140625,{"date":926,"close":927},"2025-09-23",94.44000244140625,{"date":929,"close":930},"2025-09-24",93.11000061035156,{"date":932,"close":933},"2025-09-25",91.80000305175781,{"date":935,"close":936},"2025-09-26",92.2300033569336,{"date":938,"close":939},"2025-09-29",92.23999786376953,{"date":941,"close":942},"2025-09-30",93.48999786376953,{"date":944,"close":945},"2025-10-01",92.97000122070312,{"date":947,"close":948},"2025-10-02",93.25,{"date":950,"close":951},"2025-10-03",92.18000030517578,{"date":953,"close":954},"2025-10-06",91.43000030517578,{"date":956,"close":957},"2025-10-07",90.43000030517578,{"date":959,"close":960},"2025-10-08",91.3499984741211,{"date":962,"close":963},"2025-10-09",90.0199966430664,{"date":965,"close":966},"2025-10-10",89.44000244140625,{"date":968,"close":969},"2025-10-13",90.30000305175781,{"date":971,"close":972},"2025-10-14",91.9800033569336,{"date":974,"close":975},"2025-10-15",91.41000366210938,{"date":977,"close":978},"2025-10-16",90.69000244140625,{"date":980,"close":981},"2025-10-17",90.66000366210938,{"date":983,"close":984},"2025-10-20",91.2699966430664,{"date":986,"close":987},"2025-10-21",93.26000213623047,{"date":989,"close":990},"2025-10-22",91.77999877929688,{"date":992,"close":993},"2025-10-23",92.44000244140625,{"date":995,"close":990},"2025-10-24",{"date":997,"close":998},"2025-10-27",92.16999816894531,{"date":1000,"close":972},"2025-10-28",{"date":1002,"close":1003},"2025-10-29",90.02999877929688,{"date":1005,"close":933},"2025-10-30",{"date":1007,"close":1008},"2025-10-31",92.12999725341797,{"date":1010,"close":1011},"2025-11-03",92.79000091552734,{"date":1013,"close":1014},"2025-11-04",91.58000183105469,{"date":1016,"close":1017},"2025-11-05",91.56999969482422,{"date":1019,"close":1020},"2025-11-06",92.37999725341797,{"date":1022,"close":1023},"2025-11-07",92,{"date":1025,"close":1026},"2025-11-10",91.47000122070312,{"date":1028,"close":1029},"2025-11-11",91.27999877929688,{"date":1031,"close":1032},"2025-11-12",91.23999786376953,{"date":1034,"close":1035},"2025-11-13",89.79000091552734,{"date":1037,"close":1038},"2025-11-14",90.48999786376953,{"date":1040,"close":1041},"2025-11-17",88.38999938964844,{"date":1043,"close":1044},"2025-11-18",88.76000213623047,{"date":1046,"close":1047},"2025-11-19",88.6500015258789,{"date":1049,"close":1050},"2025-11-20",89.31999969482422,{"date":1052,"close":1026},"2025-11-21",{"date":1054,"close":1055},"2025-11-24",89.87000274658203,{"date":1057,"close":1058},"2025-11-25",92.9800033569336,{"date":1060,"close":1061},"2025-11-26",93.52999877929688,{"date":1063,"close":1064},"2025-11-28",92.98999786376953,{"date":1066,"close":1067},"2025-12-01",92.45999908447266,{"date":1069,"close":1070},"2025-12-02",92.36000061035156,{"date":1072,"close":1073},"2025-12-03",92.72000122070312,{"date":1075,"close":1076},"2025-12-04",90.75,{"date":1078,"close":1079},"2025-12-05",90.69999694824219,{"date":1081,"close":1003},"2025-12-08",{"date":1083,"close":1084},"2025-12-09",87.7699966430664,{"date":1086,"close":1087},"2025-12-10",91.1500015258789,{"date":1089,"close":1090},"2025-12-11",92.47000122070312,{"date":1092,"close":1093},"2025-12-12",92.30999755859375,{"date":1095,"close":1096},"2025-12-15",92.41999816894531,{"date":1098,"close":1099},"2025-12-16",92.94000244140625,{"date":1101,"close":1102},"2025-12-17",93.44000244140625,{"date":1104,"close":1105},"2025-12-18",94.7300033569336,{"date":1107,"close":1108},"2025-12-19",93.22000122070312,{"date":1110,"close":1111},"2025-12-22",92.69000244140625,{"date":1113,"close":1114},"2025-12-23",91.52999877929688,{"date":1116,"close":1117},"2025-12-24",91.98999786376953,{"date":1119,"close":1120},"2025-12-26",92.83000183105469,{"date":1122,"close":1123},"2025-12-29",92.5999984741211,{"date":1125,"close":1126},"2025-12-30",92.0999984741211,{"date":1128,"close":1129},"2025-12-31",91.05000305175781,{"date":1131,"close":951},"2026-01-02",{"date":1133,"close":1134},"2026-01-05",93.77999877929688,{"date":1136,"close":1137},"2026-01-06",94.87000274658203,{"date":1139,"close":1140},"2026-01-07",92.7699966430664,{"date":1142,"close":1143},"2026-01-08",97.75,{"date":1145,"close":1146},"2026-01-09",103.08999633789062,{"date":1148,"close":1149},"2026-01-12",102.37000274658203,{"date":1151,"close":847},"2026-01-13",{"date":1153,"close":1154},"2026-01-14",104.5,{"date":1156,"close":1157},"2026-01-15",107.66000366210938,{"date":1159,"close":1160},"2026-01-16",107.88999938964844,{"date":1162,"close":1163},"2026-01-20",105.62000274658203,{"date":1165,"close":1166},"2026-01-21",107.68000030517578,{"date":1168,"close":1169},"2026-01-22",106.91999816894531,{"date":1171,"close":1172},"2026-01-23",105.41999816894531,{"date":1174,"close":1175},"2026-01-26",104.4000015258789,{"date":1177,"close":1178},"2026-01-27",103.30999755859375,{"date":1180,"close":1181},"2026-01-28",102.52999877929688,{"date":1183,"close":1184},"2026-01-29",102.5,{"date":1186,"close":1187},"2026-01-30",103.27999877929688,{"date":1189,"close":1190},"2026-02-02",104.9000015258789,{"date":1192,"close":1193},"2026-02-03",107.87999725341797,{"date":1195,"close":1196},"2026-02-04",113.30000305175781,{"date":1198,"close":1199},"2026-02-05",112.72000122070312,{"date":1201,"close":1202},"2026-02-06",114.19000244140625,{"date":1204,"close":1205},"2026-02-09",114.19999694824219,{"date":1207,"close":599},"2026-02-10",{"date":1209,"close":1210},"2026-02-11",115.4800033569336,{"date":1212,"close":1213},"2026-02-12",114.44999694824219,{"date":1215,"close":1216},"2026-02-13",114.5999984741211,{"date":1218,"close":1219},"2026-02-17",111.8499984741211,{"date":1221,"close":1222},"2026-02-18",111.37999725341797,{"date":1224,"close":1225},"2026-02-19",110.55000305175781,{"date":1227,"close":1228},"2026-02-20",109.7699966430664,{"date":1230,"close":1231},"2026-02-23",106.31999969482422,{"date":1233,"close":1234},"2026-02-24",108.76000213623047,{"date":1236,"close":1237},"2026-02-25",104.62999725341797,{"date":1239,"close":1240},"2026-02-26",105.04000091552734,{"date":1242,"close":1243},"2026-02-27",102.91000366210938,{"date":1245,"close":1246},"2026-03-02",101.30000305175781,{"date":1248,"close":1249},"2026-03-03",99.48999786376953,{"date":1251,"close":1252},"2026-03-04",98.48999786376953,{"date":1254,"close":1255},"2026-03-05",96.66000366210938,{"date":1257,"close":1258},"2026-03-06",93.94000244140625,{"date":1260,"close":1261},"2026-03-09",93.36000061035156,{"date":1263,"close":1264},"2026-03-10",92.08999633789062,{"date":1266,"close":1267},"2026-03-11",90.56999969482422,{"date":1269,"close":1270},"2026-03-12",89.75,{"date":1272,"close":1273},"2026-03-13",89.69999694824219,{"date":1275,"close":1276},"2026-03-16",89.91999816894531,{"date":1278,"close":1279},"2026-03-17",90.6500015258789,{"date":1281,"close":1282},"2026-03-18",89.68000030517578,{"date":1284,"close":1285},"2026-03-19",88.45999908447266,{"date":1287,"close":1288},"2026-03-20",86.77999877929688,{"date":1290,"close":1291},"2026-03-23",89.37999725341797,{"date":1293,"close":1294},"2026-03-24",91.12999725341797,{"date":1296,"close":1023},"2026-03-25",{"date":1298,"close":1299},"2026-03-26",90.68000030517578,{"date":1301,"close":1282},"2026-03-27",{"date":1303,"close":1304},"2026-03-30",89.9800033569336,{"date":1306,"close":1307},"2026-03-31",92.12000274658203,{"date":80,"close":1309},91.13999938964844,{"date":1311,"close":1312},"2026-04-02",90.37000274658203,{"date":1314,"close":978},"2026-04-06",{"date":1316,"close":1129},"2026-04-07",{"date":1318,"close":1137},"2026-04-08",{"date":1320,"close":1137},"2026-04-09",{"date":1322,"close":1323},"2026-04-10",95.48999786376953,{"date":1325,"close":1326},"2026-04-13",96.69999694824219,{"date":1328,"close":1329},"2026-04-14",96.12000274658203,{"date":1331,"close":1332},"2026-04-15",93.0199966430664,{"date":1334,"close":1335},"2026-04-16",92.16000366210938,{"date":1337,"close":1338},"2026-04-17",95.76000213623047,{"date":1340,"close":1341},"2026-04-20",97.20999908447266,{"date":1343,"close":1344},"2026-04-21",96.19999694824219,{"date":1346,"close":1347},"2026-04-22",95.77999877929688,{"date":1349,"close":1350},"2026-04-23",96.4800033569336,{"date":1352,"close":1353},"2026-04-24",94.9000015258789,{"date":1355,"close":1356},"2026-04-27",95.98999786376953,{"date":1358,"close":1359},"2026-04-28",95.75,{"date":1361,"close":1099},"2026-04-29",{"date":1363,"close":1364},"2026-04-30",89.48999786376953,{"date":45,"close":1366},85.18000030517578,{"date":1368,"close":1369},"2026-05-04",80.30999755859375,{"date":1371,"close":1372},"2026-05-05",82.54000091552734,{"date":1374,"close":287},"2026-05-06",{"date":1376,"close":1377},"2026-05-07",83.86000061035156,{"date":1379,"close":1380},"2026-05-08",84.37999725341797,{"date":1382,"close":1383},"2026-05-11",83.08999633789062,{"date":1385,"close":1386},"2026-05-12",82.2699966430664,{"date":1388,"close":1389},"2026-05-13",81.4800033569336,{"date":1391,"close":1392},"2026-05-14",83.51000213623047,{"date":1394,"close":1395},"2026-05-15",80.01000213623047,{"date":1397,"close":1398},"2026-05-18",81.13999938964844,{"date":1400,"close":1401},"2026-05-19",79.16500091552734,{"date":1403,"close":1404},"2026-05-20",79.98999786376953,{"date":1406,"close":1407},"2026-05-21",80.58000183105469,{"date":1409,"close":1410},"2026-05-22",80.54000091552734,{"date":1412,"close":1413},"2026-05-26",81.48999786376953,{"date":1415,"close":1416},"2026-05-27",82.68000030517578,{"date":1418,"close":1419},"2026-05-28",81.51000213623047,{"date":1421,"close":1422},"2026-05-29",81,{"date":1424,"close":1425},"2026-06-01",79.45999908447266,{"date":1427,"close":1428},"2026-06-02",81.31999969482422,{"date":1430,"close":1431},"2026-06-03",80.27999877929688,{"date":1433,"close":1434},"2026-06-04",80.22000122070312,{"date":1436,"close":1437},"2026-06-05",80.0999984741211,{"date":1439,"close":1440},"2026-06-08",81.05999755859375,{"date":1442,"close":1443},"2026-06-09",83.44999694824219,{"date":1445,"close":1446},"2026-06-10",82.08000183105469,{"date":1448,"close":1449},"2026-06-11",84.44000244140625,{"date":1451,"close":1452},"2026-06-12",84.55999755859375,{"date":1454,"close":1455},"2026-06-15",84.6500015258789,{"date":1457,"close":1458},"2026-06-16",86.0999984741211,{"date":1460,"close":1461},"2026-06-17",83.9800033569336,{"date":1463,"close":1464},"2026-06-18",86.58000183105469,{"date":1466,"close":1467},"2026-06-22",85.44000244140625,{"date":1469,"close":1470},"2026-06-23",84.0199966430664,{"date":1472,"close":1473},"2026-06-24",89.80000305175781,{"date":1475,"close":1476},"2026-06-25",92.06999969482422,{"date":1478,"close":1479},"2026-06-26",92.19999694824219,{"date":1481,"close":975},"2026-06-29",{"date":1483,"close":1484},"2026-06-30",90.73999786376953,{"date":1486,"close":353},"2026-07-01",{"date":1488,"close":1489},"2026-07-02",89.19000244140625,{"date":1491,"close":1492},"2026-07-06",87.29000091552734,{"date":1494,"close":1467},"2026-07-07",{"date":1496,"close":1497},"2026-07-08",82.31999969482422,{"date":1499,"close":1500},"2026-07-09",83.01000213623047,{"date":1502,"close":1503},"2026-07-10",84.81999969482422,{"date":1505,"close":1506},"2026-07-13",84.55000305175781,{"date":1508,"close":1509},"2026-07-14",84.33999633789062,{"date":1511,"close":1512},"2026-07-15",84.9800033569336,{"date":1514,"close":1515},"2026-07-16",88.94999694824219,{"date":1517,"close":1518},"2026-07-17",85.93000030517578,{"date":1520,"close":1521},"2026-07-20",85.41000366210938,{"date":1523,"close":1524},"2026-07-21",84.91000366210938,{"date":1526,"close":1527},"2026-07-22",86.69999694824219,{"date":1529,"close":1530},"2026-07-23",86.18000030517578,{"date":1532,"close":1533},"2026-07-27",88.20999908447266,{"date":1535,"close":1536},"2026-07-28",91.01000213623047,{"date":1538,"close":1539},"2026-07-29",87.70999908447266,{"date":1541,"close":1530},"2026-07-30",{"date":152,"close":1543},86.73999786376953,{"count":156,"fetchedAt":1545,"source":147},"2026-08-02T03:07:28.880Z",1785640048797]